京葉銀行(8544)の株価時系列情報
京葉銀行(8544)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 410 | 411 | 401 | 402 | 262,000 |
| 2010/12/29 | 406 | 410 | 406 | 408 | 219,000 |
| 2010/12/28 | 406 | 410 | 406 | 408 | 153,000 |
| 2010/12/27 | 404 | 409 | 403 | 406 | 364,000 |
| 2010/12/24 | 410 | 410 | 393 | 408 | 400,000 |
| 2010/12/22 | 412 | 415 | 409 | 410 | 441,000 |
| 2010/12/21 | 412 | 416 | 412 | 412 | 350,000 |
| 2010/12/20 | 422 | 422 | 411 | 413 | 733,000 |
| 2010/12/17 | 420 | 426 | 420 | 422 | 516,000 |
| 2010/12/16 | 416 | 422 | 414 | 419 | 266,000 |
| 2010/12/15 | 423 | 432 | 416 | 418 | 298,000 |
| 2010/12/14 | 411 | 416 | 411 | 415 | 395,000 |
| 2010/12/13 | 404 | 415 | 401 | 414 | 391,000 |
| 2010/12/10 | 398 | 403 | 396 | 401 | 617,000 |
| 2010/12/09 | 397 | 401 | 393 | 397 | 366,000 |
| 2010/12/08 | 395 | 399 | 394 | 397 | 457,000 |
| 2010/12/07 | 399 | 402 | 395 | 396 | 313,000 |
| 2010/12/06 | 394 | 400 | 394 | 398 | 235,000 |
| 2010/12/03 | 395 | 400 | 390 | 391 | 381,000 |
| 2010/12/02 | 398 | 406 | 394 | 394 | 447,000 |
| 2010/12/01 | 390 | 398 | 388 | 395 | 311,000 |
| 2010/11/30 | 396 | 404 | 392 | 392 | 335,000 |
| 2010/11/29 | 395 | 406 | 395 | 399 | 211,000 |
| 2010/11/26 | 403 | 406 | 398 | 399 | 154,000 |
| 2010/11/25 | 406 | 410 | 401 | 403 | 355,000 |
| 2010/11/24 | 410 | 416 | 408 | 408 | 326,000 |
| 2010/11/22 | 420 | 421 | 414 | 414 | 195,000 |
| 2010/11/19 | 423 | 424 | 416 | 419 | 289,000 |
| 2010/11/18 | 403 | 420 | 403 | 420 | 508,000 |
| 2010/11/17 | 399 | 406 | 399 | 405 | 156,000 |
| 2010/11/16 | 407 | 408 | 400 | 401 | 475,000 |
| 2010/11/15 | 405 | 405 | 401 | 403 | 178,000 |
| 2010/11/12 | 407 | 409 | 399 | 401 | 380,000 |
| 2010/11/11 | 406 | 412 | 405 | 410 | 313,000 |
| 2010/11/10 | 391 | 405 | 391 | 404 | 325,000 |
| 2010/11/09 | 390 | 395 | 390 | 391 | 277,000 |
| 2010/11/08 | 404 | 404 | 390 | 394 | 395,000 |
| 2010/11/05 | 389 | 398 | 389 | 392 | 487,000 |
| 2010/11/04 | 383 | 390 | 381 | 384 | 374,000 |
| 2010/11/02 | 375 | 382 | 374 | 382 | 383,000 |
| 2010/11/01 | 366 | 382 | 366 | 377 | 483,000 |
| 2010/10/29 | 366 | 372 | 360 | 365 | 716,000 |
| 2010/10/28 | 367 | 369 | 365 | 365 | 418,000 |
| 2010/10/27 | 372 | 374 | 366 | 367 | 426,000 |
| 2010/10/26 | 375 | 377 | 373 | 373 | 373,000 |
| 2010/10/25 | 381 | 382 | 375 | 375 | 287,000 |
| 2010/10/22 | 381 | 384 | 380 | 381 | 172,000 |
| 2010/10/21 | 386 | 388 | 380 | 381 | 514,000 |
| 2010/10/20 | 395 | 395 | 388 | 389 | 357,000 |
| 2010/10/19 | 393 | 404 | 393 | 397 | 248,000 |
| 2010/10/18 | 396 | 401 | 392 | 392 | 317,000 |
| 2010/10/15 | 400 | 400 | 392 | 394 | 536,000 |
| 2010/10/14 | 398 | 407 | 398 | 401 | 312,000 |
| 2010/10/13 | 400 | 405 | 397 | 398 | 331,000 |
| 2010/10/12 | 412 | 413 | 399 | 399 | 352,000 |
| 2010/10/08 | 419 | 423 | 410 | 410 | 403,000 |
| 2010/10/07 | 420 | 430 | 420 | 425 | 223,000 |
| 2010/10/06 | 428 | 428 | 415 | 420 | 290,000 |
| 2010/10/05 | 412 | 428 | 412 | 425 | 466,000 |
| 2010/10/04 | 416 | 419 | 411 | 411 | 270,000 |
| 2010/10/01 | 414 | 417 | 407 | 414 | 231,000 |
| 2010/09/30 | 425 | 433 | 412 | 414 | 300,000 |
| 2010/09/29 | 416 | 426 | 416 | 425 | 236,000 |
| 2010/09/28 | 418 | 418 | 413 | 416 | 219,000 |
| 2010/09/27 | 412 | 423 | 411 | 423 | 231,000 |
| 2010/09/24 | 415 | 420 | 411 | 411 | 396,000 |
| 2010/09/22 | 428 | 430 | 422 | 422 | 156,000 |
| 2010/09/21 | 435 | 438 | 426 | 428 | 238,000 |
| 2010/09/17 | 428 | 434 | 428 | 432 | 152,000 |
| 2010/09/16 | 428 | 431 | 425 | 427 | 216,000 |
| 2010/09/15 | 422 | 433 | 421 | 427 | 306,000 |
| 2010/09/14 | 420 | 425 | 420 | 423 | 134,000 |
| 2010/09/13 | 420 | 423 | 418 | 418 | 100,000 |
| 2010/09/10 | 420 | 428 | 418 | 418 | 352,000 |
| 2010/09/09 | 422 | 428 | 422 | 424 | 95,000 |
| 2010/09/08 | 423 | 426 | 418 | 420 | 181,000 |
| 2010/09/07 | 426 | 435 | 426 | 431 | 138,000 |
| 2010/09/06 | 425 | 432 | 422 | 431 | 97,000 |
| 2010/09/03 | 418 | 428 | 418 | 423 | 262,000 |
| 2010/09/02 | 425 | 425 | 418 | 422 | 291,000 |
| 2010/09/01 | 424 | 426 | 417 | 425 | 372,000 |
| 2010/08/31 | 430 | 435 | 427 | 428 | 408,000 |
| 2010/08/30 | 430 | 438 | 429 | 430 | 295,000 |
| 2010/08/27 | 417 | 423 | 416 | 423 | 233,000 |
| 2010/08/26 | 417 | 417 | 413 | 417 | 176,000 |
| 2010/08/25 | 418 | 419 | 415 | 417 | 160,000 |
| 2010/08/24 | 416 | 429 | 415 | 421 | 408,000 |
| 2010/08/23 | 410 | 419 | 410 | 415 | 261,000 |
| 2010/08/20 | 419 | 423 | 413 | 413 | 269,000 |
| 2010/08/19 | 417 | 423 | 416 | 419 | 166,000 |
| 2010/08/18 | 417 | 421 | 413 | 419 | 190,000 |
| 2010/08/17 | 413 | 415 | 409 | 410 | 131,000 |
| 2010/08/16 | 409 | 414 | 407 | 413 | 115,000 |
| 2010/08/13 | 409 | 414 | 406 | 409 | 182,000 |
| 2010/08/12 | 410 | 413 | 407 | 408 | 210,000 |
| 2010/08/11 | 421 | 424 | 414 | 415 | 143,000 |
| 2010/08/10 | 428 | 432 | 423 | 423 | 304,000 |
| 2010/08/09 | 424 | 427 | 421 | 426 | 69,000 |
| 2010/08/06 | 423 | 427 | 422 | 426 | 118,000 |
| 2010/08/05 | 425 | 428 | 423 | 426 | 164,000 |
| 2010/08/04 | 424 | 426 | 421 | 422 | 146,000 |
| 2010/08/03 | 440 | 441 | 426 | 430 | 333,000 |
| 2010/08/02 | 433 | 440 | 432 | 433 | 104,000 |
| 2010/07/30 | 441 | 442 | 430 | 433 | 326,000 |
| 2010/07/29 | 439 | 444 | 439 | 441 | 346,000 |
| 2010/07/28 | 437 | 450 | 424 | 438 | 479,000 |
| 2010/07/27 | 435 | 441 | 431 | 435 | 293,000 |
| 2010/07/26 | 443 | 446 | 438 | 438 | 137,000 |
| 2010/07/23 | 438 | 443 | 436 | 438 | 341,000 |
| 2010/07/22 | 439 | 444 | 438 | 439 | 162,000 |
| 2010/07/21 | 439 | 441 | 435 | 438 | 217,000 |
| 2010/07/20 | 437 | 441 | 434 | 435 | 391,000 |
| 2010/07/16 | 434 | 438 | 433 | 436 | 248,000 |
| 2010/07/15 | 447 | 447 | 438 | 439 | 195,000 |
| 2010/07/14 | 453 | 456 | 451 | 452 | 188,000 |
| 2010/07/13 | 458 | 458 | 447 | 449 | 295,000 |
| 2010/07/12 | 469 | 469 | 457 | 457 | 205,000 |
| 2010/07/09 | 465 | 471 | 462 | 470 | 273,000 |
| 2010/07/08 | 470 | 474 | 468 | 472 | 211,000 |
| 2010/07/07 | 467 | 467 | 462 | 463 | 182,000 |
| 2010/07/06 | 462 | 467 | 459 | 465 | 321,000 |
| 2010/07/05 | 461 | 468 | 461 | 464 | 178,000 |
| 2010/07/02 | 467 | 467 | 462 | 464 | 167,000 |
| 2010/07/01 | 460 | 463 | 456 | 461 | 371,000 |
| 2010/06/30 | 470 | 470 | 457 | 465 | 312,000 |
| 2010/06/29 | 476 | 479 | 467 | 471 | 331,000 |
| 2010/06/28 | 472 | 478 | 469 | 478 | 223,000 |
| 2010/06/25 | 470 | 475 | 470 | 472 | 183,000 |
| 2010/06/24 | 473 | 478 | 471 | 472 | 187,000 |
| 2010/06/23 | 469 | 478 | 469 | 477 | 366,000 |
| 2010/06/22 | 462 | 477 | 461 | 477 | 504,000 |
| 2010/06/21 | 466 | 472 | 460 | 466 | 495,000 |
| 2010/06/18 | 459 | 467 | 457 | 467 | 383,000 |
| 2010/06/17 | 458 | 459 | 456 | 459 | 164,000 |
| 2010/06/16 | 457 | 459 | 453 | 459 | 186,000 |
| 2010/06/15 | 449 | 453 | 445 | 451 | 175,000 |
| 2010/06/14 | 454 | 454 | 451 | 453 | 101,000 |
| 2010/06/11 | 461 | 462 | 451 | 453 | 536,000 |
| 2010/06/10 | 444 | 447 | 442 | 446 | 113,000 |
| 2010/06/09 | 441 | 446 | 438 | 446 | 296,000 |
| 2010/06/08 | 428 | 443 | 428 | 441 | 433,000 |
| 2010/06/07 | 436 | 438 | 433 | 434 | 257,000 |
| 2010/06/04 | 446 | 447 | 441 | 444 | 232,000 |
| 2010/06/03 | 442 | 446 | 440 | 446 | 139,000 |
| 2010/06/02 | 433 | 442 | 430 | 438 | 202,000 |
| 2010/06/01 | 437 | 442 | 437 | 440 | 318,000 |
| 2010/05/31 | 434 | 444 | 434 | 440 | 197,000 |
| 2010/05/28 | 445 | 445 | 436 | 437 | 369,000 |
| 2010/05/27 | 441 | 446 | 439 | 443 | 310,000 |
| 2010/05/26 | 449 | 451 | 444 | 448 | 413,000 |
| 2010/05/25 | 441 | 455 | 441 | 452 | 507,000 |
| 2010/05/24 | 449 | 453 | 445 | 448 | 427,000 |
| 2010/05/21 | 446 | 455 | 446 | 452 | 569,000 |
| 2010/05/20 | 457 | 457 | 452 | 454 | 214,000 |
| 2010/05/19 | 451 | 460 | 451 | 459 | 435,000 |
| 2010/05/18 | 461 | 462 | 456 | 459 | 187,000 |
| 2010/05/17 | 458 | 462 | 454 | 460 | 451,000 |
| 2010/05/14 | 460 | 461 | 456 | 460 | 357,000 |
| 2010/05/13 | 449 | 464 | 448 | 460 | 654,000 |
| 2010/05/12 | 447 | 448 | 443 | 448 | 266,000 |
| 2010/05/11 | 449 | 452 | 441 | 447 | 420,000 |
| 2010/05/10 | 425 | 450 | 425 | 448 | 630,000 |
| 2010/05/07 | 422 | 427 | 420 | 420 | 420,000 |
| 2010/05/06 | 437 | 437 | 423 | 430 | 359,000 |
| 2010/04/30 | 434 | 441 | 432 | 437 | 345,000 |
| 2010/04/28 | 431 | 434 | 427 | 432 | 320,000 |
| 2010/04/27 | 450 | 452 | 442 | 443 | 204,000 |
| 2010/04/26 | 443 | 451 | 443 | 450 | 141,000 |
| 2010/04/23 | 440 | 442 | 436 | 439 | 227,000 |
| 2010/04/22 | 452 | 452 | 439 | 443 | 260,000 |
| 2010/04/21 | 442 | 453 | 442 | 453 | 287,000 |
| 2010/04/20 | 447 | 448 | 443 | 445 | 156,000 |
| 2010/04/19 | 448 | 449 | 444 | 444 | 162,000 |
| 2010/04/16 | 455 | 456 | 452 | 456 | 271,000 |
| 2010/04/15 | 450 | 453 | 446 | 453 | 320,000 |
| 2010/04/14 | 448 | 450 | 442 | 445 | 247,000 |
| 2010/04/13 | 445 | 446 | 441 | 446 | 145,000 |
| 2010/04/12 | 453 | 454 | 448 | 448 | 240,000 |
| 2010/04/09 | 446 | 449 | 446 | 448 | 105,000 |
| 2010/04/08 | 451 | 452 | 448 | 450 | 268,000 |
| 2010/04/07 | 445 | 453 | 439 | 452 | 321,000 |
| 2010/04/06 | 449 | 449 | 438 | 441 | 289,000 |
| 2010/04/05 | 447 | 447 | 443 | 446 | 154,000 |
| 2010/04/02 | 458 | 458 | 445 | 447 | 162,000 |
| 2010/04/01 | 453 | 453 | 445 | 450 | 300,000 |
| 2010/03/31 | 447 | 456 | 444 | 451 | 514,000 |
| 2010/03/30 | 444 | 448 | 439 | 448 | 288,000 |
| 2010/03/29 | 435 | 441 | 435 | 440 | 114,000 |
| 2010/03/26 | 431 | 439 | 431 | 439 | 290,000 |
| 2010/03/25 | 431 | 431 | 427 | 431 | 426,000 |
| 2010/03/24 | 430 | 433 | 428 | 430 | 439,000 |
| 2010/03/23 | 426 | 428 | 420 | 422 | 318,000 |
| 2010/03/19 | 422 | 425 | 420 | 425 | 223,000 |
| 2010/03/18 | 421 | 421 | 418 | 418 | 272,000 |
| 2010/03/17 | 417 | 421 | 417 | 420 | 283,000 |
| 2010/03/16 | 419 | 419 | 416 | 417 | 174,000 |
| 2010/03/15 | 418 | 421 | 415 | 419 | 154,000 |
| 2010/03/12 | 414 | 418 | 413 | 418 | 310,000 |
| 2010/03/11 | 417 | 418 | 412 | 414 | 187,000 |
| 2010/03/10 | 419 | 419 | 414 | 415 | 194,000 |
| 2010/03/09 | 423 | 423 | 416 | 419 | 289,000 |
| 2010/03/08 | 430 | 430 | 422 | 423 | 182,000 |
| 2010/03/05 | 421 | 424 | 418 | 423 | 172,000 |
| 2010/03/04 | 427 | 427 | 417 | 417 | 185,000 |
| 2010/03/03 | 419 | 423 | 418 | 423 | 99,000 |
| 2010/03/02 | 424 | 425 | 421 | 424 | 155,000 |
| 2010/03/01 | 421 | 428 | 421 | 427 | 121,000 |
| 2010/02/26 | 418 | 422 | 417 | 422 | 221,000 |
| 2010/02/25 | 418 | 419 | 415 | 418 | 186,000 |
| 2010/02/24 | 424 | 424 | 416 | 417 | 167,000 |
| 2010/02/23 | 421 | 425 | 418 | 425 | 240,000 |
| 2010/02/22 | 417 | 427 | 415 | 416 | 334,000 |
| 2010/02/19 | 418 | 418 | 412 | 412 | 150,000 |
| 2010/02/18 | 424 | 424 | 416 | 417 | 278,000 |
| 2010/02/17 | 415 | 420 | 414 | 419 | 151,000 |
| 2010/02/16 | 412 | 413 | 409 | 410 | 132,000 |
| 2010/02/15 | 415 | 415 | 410 | 412 | 117,000 |
| 2010/02/12 | 417 | 418 | 412 | 416 | 204,000 |
| 2010/02/10 | 414 | 416 | 412 | 412 | 121,000 |
| 2010/02/09 | 411 | 417 | 411 | 414 | 218,000 |
| 2010/02/08 | 419 | 422 | 418 | 418 | 101,000 |
| 2010/02/05 | 420 | 426 | 420 | 420 | 190,000 |
| 2010/02/04 | 427 | 429 | 421 | 428 | 271,000 |
| 2010/02/03 | 426 | 431 | 426 | 426 | 150,000 |
| 2010/02/02 | 421 | 429 | 420 | 427 | 268,000 |
| 2010/02/01 | 429 | 429 | 421 | 426 | 194,000 |
| 2010/01/29 | 430 | 433 | 424 | 424 | 200,000 |
| 2010/01/28 | 428 | 431 | 424 | 429 | 281,000 |
| 2010/01/27 | 430 | 436 | 430 | 431 | 180,000 |
| 2010/01/26 | 448 | 448 | 433 | 433 | 197,000 |
| 2010/01/25 | 445 | 448 | 443 | 445 | 292,000 |
| 2010/01/22 | 441 | 446 | 437 | 445 | 271,000 |
| 2010/01/21 | 441 | 451 | 438 | 449 | 355,000 |
| 2010/01/20 | 456 | 456 | 441 | 441 | 411,000 |
| 2010/01/19 | 444 | 451 | 442 | 451 | 220,000 |
| 2010/01/18 | 450 | 450 | 442 | 444 | 198,000 |
| 2010/01/15 | 436 | 451 | 436 | 451 | 412,000 |
| 2010/01/14 | 433 | 443 | 433 | 442 | 165,000 |
| 2010/01/13 | 433 | 445 | 433 | 435 | 238,000 |
| 2010/01/12 | 442 | 445 | 437 | 437 | 282,000 |
| 2010/01/08 | 436 | 442 | 434 | 442 | 295,000 |
| 2010/01/07 | 430 | 437 | 430 | 437 | 216,000 |
| 2010/01/06 | 430 | 433 | 427 | 429 | 241,000 |
| 2010/01/05 | 429 | 429 | 423 | 425 | 229,000 |
| 2010/01/04 | 419 | 425 | 418 | 424 | 223,000 |